Amadeus IT Holding SA PK (AMADY)

AMADY
🏛️ アメリカ →
79.25
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 77.14 77.14 77.09 77.09 0.6K
09:35 77.15 77.15 77.15 77.15 0.4K
09:45 77.15 77.22 77.15 77.22 0.3K
09:50 77.22 77.22 77.22 77.22 0.2K
09:55 77.18 77.18 77.18 77.18 0.2K
10:00 77.14 77.14 77.11 77.11 2.0K
10:05 77.17 77.17 77.16 77.17 1.4K
10:10 77.28 77.29 77.28 77.29 0.4K
10:15 77.43 77.43 77.43 77.43 0.5K
10:35 77.51 77.51 77.38 77.38 0.7K
10:45 77.21 77.21 77.21 77.21 0.2K
10:50 77.20 77.20 77.20 77.19 0.3K
10:55 77.18 77.18 77.14 77.14 0.5K
11:00 77.14 77.17 77.14 77.17 1.3K
11:10 77.11 77.11 76.93 76.93 0.6K
11:15 76.87 76.87 76.87 76.87 0.3K
11:20 76.88 77.06 76.88 77.00 2.7K
11:30 77.07 77.07 77.07 77.07 0.4K
11:45 77.00 77.00 77.00 77.00 0.4K
11:55 77.00 77.00 76.92 76.92 0.4K
12:05 76.92 76.92 76.92 76.92 0.4K
12:25 76.80 76.80 76.80 76.80 0.3K
12:35 77.07 77.07 77.07 77.07 0.6K
12:40 76.93 76.93 76.93 76.93 0.6K
12:55 76.87 76.91 76.84 76.91 0.9K
13:00 77.07 77.07 77.07 77.07 0.9K
13:20 76.93 76.93 76.93 76.93 0.7K
13:25 76.85 76.85 76.85 76.85 0.4K
13:45 76.91 76.91 76.74 76.74 0.4K
13:55 77.05 77.05 76.75 76.75 0.9K
14:05 76.80 76.92 76.80 76.92 1.5K
14:10 76.72 76.72 76.72 76.72 0.3K
14:15 76.88 76.88 76.88 76.88 0.6K
14:25 76.83 76.83 76.83 76.83 0.9K
14:30 76.71 76.71 76.71 76.71 0.2K
14:35 76.83 76.89 76.75 76.75 1.1K
14:45 76.94 76.94 76.94 76.94 0.3K
14:50 76.85 76.85 76.85 76.85 0.5K
14:55 76.96 76.96 76.96 76.96 0.2K
15:00 76.96 77.07 76.96 77.07 5.3K
15:05 77.06 77.07 77.05 77.05 2.8K
15:25 77.05 77.05 77.05 77.05 2.0K
15:30 77.05 77.08 77.05 77.08 0.9K
15:35 77.08 77.09 77.08 77.09 9.5K
15:45 77.13 77.13 77.13 77.13 0.4K
15:50 77.13 77.16 77.10 77.16 3.1K
15:55 77.15 77.15 77.15 77.15 0.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 78.90 79.32 78.75 79.25 0.0M
2025-09-29 77.83 77.83 77.31 77.50 0.0M
2025-09-26 76.74 77.23 76.58 77.14 0.0M
2025-09-25 75.87 76.40 75.63 76.09 0.1M
2025-09-24 77.14 77.51 76.71 77.16 0.0M
2025-09-23 78.37 78.48 77.87 77.87 0.0M
2025-09-22 78.12 78.66 78.08 78.47 0.0M
2025-09-19 79.26 79.61 78.99 79.12 0.0M
2025-09-18 79.41 79.80 79.24 79.76 0.0M
2025-09-17 80.21 80.46 79.71 79.71 0.0M
2025-09-16 79.98 80.20 79.70 79.98 0.0M
2025-09-15 79.89 80.15 79.74 79.90 0.0M
2025-09-12 79.66 80.07 79.63 80.04 0.0M
2025-09-11 79.74 80.23 79.73 80.17 0.0M
2025-09-10 80.48 80.73 79.80 79.95 0.0M
2025-09-09 81.24 81.38 81.03 81.13 0.0M
2025-09-08 80.81 81.33 80.77 81.23 0.0M
2025-09-05 80.83 80.96 80.30 80.54 0.0M
2025-09-04 79.61 79.68 79.20 79.37 0.0M
2025-09-03 79.58 80.17 79.45 79.53 0.0M
2025-09-02 78.89 79.50 78.89 79.17 0.0M
2025-08-29 84.14 84.15 83.69 83.89 0.0M
2025-08-28 84.33 84.74 84.33 84.71 0.1M
2025-08-27 84.20 84.46 83.65 84.43 0.0M
2025-08-26 84.34 84.55 83.63 83.97 0.0M
2025-08-25 84.63 84.87 83.83 83.83 0.0M
2025-08-22 83.90 85.23 83.90 85.02 0.0M
2025-08-21 83.36 83.41 82.78 83.15 0.0M
2025-08-20 83.65 84.00 83.22 83.80 0.0M
2025-08-19 84.38 84.75 83.72 83.96 0.0M
2025-08-18 83.57 84.10 83.49 83.94 0.0M
2025-08-15 83.63 85.00 83.60 84.35 0.0M
2025-08-14 82.61 83.20 82.43 83.20 0.1M
2025-08-13 82.01 82.94 82.01 82.62 0.1M
2025-08-12 81.25 81.70 81.14 81.59 0.0M
2025-08-11 82.17 82.21 81.75 81.96 0.0M
2025-08-08 82.72 83.09 82.44 82.79 0.0M
2025-08-07 83.40 83.65 82.79 83.08 0.0M
2025-08-06 82.28 82.67 82.28 82.61 0.0M
2025-08-05 81.88 81.88 80.96 81.31 0.0M
2025-08-04 81.29 81.67 80.67 81.56 0.0M
2025-08-01 79.85 80.64 79.85 80.31 0.0M
2025-07-31 80.29 81.67 79.49 80.37 0.0M
2025-07-30 81.42 81.47 80.44 80.92 0.0M
2025-07-29 83.06 83.23 82.19 82.59 0.0M
2025-07-28 83.18 83.21 82.55 82.66 0.0M
2025-07-25 83.93 84.78 83.90 84.54 0.0M
2025-07-24 84.65 85.02 84.65 84.66 0.0M
2025-07-23 83.14 84.65 83.09 84.32 0.0M
2025-07-22 82.18 83.17 82.18 82.94 0.0M
2025-07-21 81.99 82.37 81.88 82.01 0.0M
2025-07-18 82.91 82.91 81.60 81.93 0.0M
2025-07-17 82.29 82.35 81.95 82.05 0.0M
2025-07-16 82.09 82.58 81.90 82.36 0.0M
2025-07-15 82.86 82.92 82.03 82.19 0.0M
2025-07-14 83.20 83.94 83.20 83.78 0.0M
2025-07-11 84.01 84.01 83.31 83.62 0.0M
2025-07-10 83.90 84.35 83.61 84.35 0.1M
2025-07-09 83.31 83.87 83.31 83.86 0.0M
2025-07-08 82.58 83.24 82.39 83.11 0.0M
2025-07-07 83.15 83.31 82.60 82.87 0.0M
2025-07-03 82.83 83.58 82.81 83.52 0.0M
2025-07-02 83.47 85.04 82.84 82.85 0.2M
2025-07-01 85.01 85.01 84.04 84.83 0.0M
2025-06-30 83.63 84.64 83.51 84.64 0.0M
2025-06-27 82.00 82.51 81.56 82.36 0.0M
2025-06-26 80.33 80.98 79.95 80.45 0.0M
2025-06-25 79.87 80.18 79.71 80.14 0.0M
2025-06-24 80.62 81.11 80.51 80.85 0.0M
2025-06-23 77.77 78.50 76.99 78.45 0.0M
2025-06-20 79.21 79.21 78.47 78.47 0.0M
2025-06-18 80.97 81.32 80.48 80.48 0.0M
2025-06-17 80.89 81.24 80.11 80.11 0.0M
2025-06-16 83.29 84.23 81.47 81.47 0.0M
2025-06-13 81.06 81.86 81.06 81.23 0.0M
2025-06-12 83.43 84.14 82.92 83.04 0.0M
2025-06-11 85.18 85.47 84.54 85.17 0.0M
2025-06-10 85.80 85.89 85.24 85.71 0.0M
2025-06-09 85.48 85.71 85.16 85.16 0.0M
2025-06-06 85.41 85.48 85.16 85.28 0.1M
2025-06-05 84.64 85.19 84.53 84.80 0.1M
2025-06-04 84.00 84.49 83.90 84.15 0.0M
2025-06-03 83.50 83.96 83.23 83.71 0.0M
2025-06-02 84.24 85.12 84.03 85.12 0.0M
2025-05-30 83.05 83.39 82.80 83.28 0.0M
2025-05-29 82.58 82.73 82.20 82.53 0.0M
2025-05-28 82.88 83.19 82.60 82.66 0.0M
2025-05-27 83.83 84.24 83.60 83.97 0.0M
2025-05-23 81.04 82.40 81.04 82.37 0.0M
2025-05-22 82.78 82.85 82.21 82.85 0.0M
2025-05-21 83.79 84.30 82.72 82.72 0.0M
2025-05-20 82.79 83.02 82.42 82.76 0.0M
2025-05-19 81.24 81.89 81.24 81.87 0.0M
2025-05-16 80.95 81.06 80.46 80.99 0.0M
2025-05-15 80.09 80.76 79.66 80.46 0.0M
2025-05-14 80.40 80.43 79.65 79.72 0.0M
2025-05-13 79.45 79.91 78.96 79.73 0.0M
2025-05-12 77.38 77.78 77.00 77.40 0.0M
2025-05-09 76.62 76.79 76.10 76.31 0.2M
2025-05-08 76.32 76.34 74.80 75.35 0.1M
2025-05-07 79.23 80.03 79.07 79.51 0.0M
2025-05-06 79.93 80.71 79.87 79.89 0.0M
2025-05-05 79.49 79.79 79.12 79.59 0.0M
2025-05-02 79.71 80.05 79.50 79.89 0.0M
2025-05-01 78.25 79.83 77.29 79.40 0.1M
2025-04-30 76.83 78.89 76.70 78.89 0.0M
2025-04-29 78.87 78.93 78.30 78.83 0.0M
2025-04-28 79.37 79.43 78.75 79.26 0.0M
2025-04-25 79.33 80.04 79.19 79.71 0.0M
2025-04-24 78.57 79.40 78.57 79.16 0.0M
2025-04-23 79.12 79.65 78.25 78.25 0.1M
2025-04-22 78.82 79.16 78.36 78.63 0.0M
2025-04-21 78.10 78.10 76.10 77.20 0.0M
2025-04-17 77.48 79.18 77.21 77.27 0.0M
2025-04-16 76.85 77.87 76.73 77.40 0.0M
2025-04-15 77.55 78.09 76.94 77.41 0.0M
2025-04-14 75.33 76.04 74.76 75.23 0.0M
2025-04-11 74.65 77.28 74.23 75.96 0.1M
2025-04-10 74.06 74.56 72.56 74.18 0.2M
2025-04-09 69.62 75.03 68.98 74.93 0.5M
2025-04-08 72.63 72.69 69.41 70.45 0.1M
2025-04-07 69.28 72.89 68.95 69.88 0.1M
2025-04-04 74.57 74.57 72.51 73.08 0.1M
2025-04-03 78.60 79.89 78.52 79.48 0.0M
2025-04-02 77.71 79.13 77.71 79.02 0.0M
2025-04-01 76.51 77.26 76.47 77.14 0.0M
2025-03-31 76.00 76.60 75.45 76.45 0.0M
2025-03-28 78.34 78.34 76.81 77.29 0.1M
2025-03-27 79.02 80.14 79.02 79.93 0.1M
2025-03-26 79.89 80.22 78.85 79.35 0.1M
2025-03-25 81.07 81.07 80.58 80.92 0.0M
2025-03-24 79.14 79.72 78.78 79.08 0.0M
2025-03-21 79.52 80.25 79.37 80.25 0.0M
2025-03-20 79.57 80.77 79.57 80.53 0.0M
2025-03-19 78.73 79.31 78.14 78.95 0.0M
2025-03-18 78.84 78.88 77.90 77.97 0.1M
2025-03-17 76.82 78.33 76.82 78.13 0.0M
2025-03-14 75.47 76.19 75.08 75.92 0.1M
2025-03-13 73.77 74.29 73.67 73.98 0.0M
2025-03-12 73.74 73.80 73.18 73.67 0.1M
2025-03-11 75.90 76.55 75.26 76.05 0.1M
2025-03-10 80.74 80.74 79.02 79.19 0.1M
2025-03-07 80.48 81.33 79.96 80.88 0.1M
2025-03-06 79.74 80.39 79.31 79.32 0.0M
2025-03-05 79.77 80.36 79.47 80.11 0.0M
2025-03-04 78.57 79.64 77.36 78.68 0.1M
2025-03-03 78.63 78.96 77.52 77.82 0.0M
2025-02-28 75.32 75.76 74.17 74.95 0.1M
2025-02-27 71.88 73.88 71.30 73.50 0.0M
2025-02-26 72.71 72.83 71.80 72.06 0.0M
2025-02-25 72.13 72.64 71.69 72.40 0.0M
2025-02-24 72.48 73.27 72.33 72.89 0.0M
2025-02-21 72.74 72.85 72.15 72.28 0.0M
2025-02-20 73.70 73.76 73.10 73.61 0.0M
2025-02-19 73.82 73.87 73.03 73.32 0.0M
2025-02-18 75.18 75.18 74.52 74.54 0.0M
2025-02-14 75.93 76.04 75.54 75.54 0.0M
2025-02-13 74.84 75.32 74.19 74.74 0.0M
2025-02-12 73.86 75.62 73.82 75.24 0.0M
2025-02-11 73.02 73.53 72.85 73.35 0.0M
2025-02-10 73.25 73.58 73.20 73.58 0.1M
2025-02-07 73.77 73.92 73.00 73.07 0.1M
2025-02-06 73.57 73.73 73.30 73.73 0.1M
2025-02-05 74.49 75.25 74.44 75.15 0.1M
2025-02-04 73.82 74.18 73.79 74.00 0.0M
2025-02-03 71.33 72.62 71.33 72.12 0.0M
2025-01-31 73.25 74.08 72.19 72.50 0.1M
2025-01-30 73.14 73.51 72.76 73.20 0.1M
2025-01-29 72.31 73.07 72.28 72.57 0.0M
2025-01-28 71.99 72.63 71.86 72.30 0.0M
2025-01-27 69.68 70.72 69.68 70.72 0.0M
2025-01-24 70.89 71.46 70.74 70.97 0.1M
2025-01-23 71.53 71.56 70.96 71.16 0.1M
2025-01-22 70.86 71.03 70.58 70.74 0.0M
2025-01-21 70.61 70.74 70.22 70.74 0.1M
2025-01-17 69.44 69.80 69.28 69.33 0.1M
2025-01-16 68.64 69.17 68.44 68.83 0.1M
2025-01-15 69.92 69.92 69.04 69.34 0.0M
2025-01-14 69.95 70.33 69.26 69.63 0.0M
2025-01-13 69.04 69.93 69.04 69.80 0.0M
2025-01-10 70.44 71.11 70.22 70.51 0.0M
2025-01-08 69.62 70.01 69.32 70.00 0.0M
2025-01-07 70.89 70.89 70.22 70.22 0.0M
2025-01-06 70.39 70.85 70.16 70.37 0.0M
2025-01-03 69.64 69.64 69.08 69.38 0.0M
2025-01-02 70.60 70.63 69.84 70.31 0.0M